Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	79.42	79.62	78.20	78.20	7,929	-1.54(-1.93%)
Jan 30, 2018	78.82	79.94	78.82	79.75	7,221	+0.58(+0.74%)
Jan 29, 2018	78.63	79.40	78.63	79.16	6,875	+0.63(+0.81%)
Jan 26, 2018	79.89	79.89	78.19	78.53	8,465	-0.83(-1.04%)
Jan 25, 2018	79.55	79.60	79.21	79.36	6,318	+0.24(+0.31%)
Jan 24, 2018	79.06	79.40	79.06	79.11	5,570	+0.10(+0.12%)
Jan 23, 2018	78.87	79.11	78.77	79.02	14,948	+0.24(+0.31%)
Jan 22, 2018	78.53	78.92	78.53	78.77	15,274	+0.10(+0.12%)
Jan 19, 2018	78.48	78.82	78.48	78.67	6,402	+0.00(+0.00%)
Jan 18, 2018	78.82	78.82	78.33	78.67	5,473	-0.15(-0.19%)
Jan 17, 2018	78.43	78.82	78.04	78.82	4,660	+0.73(+0.94%)
Jan 16, 2018	78.92	78.92	77.70	78.09	4,571	-0.54(-0.68%)
Jan 12, 2018		78.63	78.63	78.63	0	+0.29(+0.37%)
Jan 11, 2018	76.53	78.38	76.53	78.33	3,722	+2.24(+2.94%)
Jan 10, 2018		76.73	75.65	76.09	5,129	+0.15(+0.19%)
Jan 09, 2018	75.17	75.99	75.02	75.95	9,754	+0.93(+1.23%)
Jan 08, 2018	75.31	75.31	74.78	75.02	3,867	+0.24(+0.33%)
Jan 05, 2018	75.12	75.12	74.05	74.78	5,740	-0.15(-0.20%)
Jan 04, 2018	74.05	75.99	74.05	74.92	4,487	+0.39(+0.52%)
Jan 03, 2018	75.12	75.36	74.24	74.53	8,034	-0.54(-0.71%)
Jan 02, 2018		76.24	74.95	75.07	5,937	-1.17(-1.53%)
Dec 29, 2017		76.24	76.24	76.24	0	-0.63(-0.82%)
Dec 28, 2017	77.36	77.36	76.58	76.87	3,818	-0.24(-0.32%)
Dec 27, 2017	78.92	78.92	77.11	77.11	3,987	-2.39(-3.00%)
Dec 26, 2017	79.40	80.96	79.40	79.50	5,252	+0.15(+0.18%)
Dec 22, 2017	80.87	80.87	79.36	79.36	5,797	-2.00(-2.46%)
Dec 21, 2017	81.35	81.55	81.23	81.35	2,540	+0.63(+0.78%)
Dec 20, 2017	81.55	81.79	80.43	80.72	2,576	-0.73(-0.90%)
Dec 19, 2017	82.38	82.52	82.04	81.45	7,942	-1.12(-1.36%)
Dec 18, 2017	82.47	83.16	82.28	82.57	4,304	+0.73(+0.89%)
Dec 15, 2017	81.84	82.57	81.06	81.84	28,460	-0.19(-0.24%)
Dec 14, 2017	82.28	82.42	81.81	82.04	9,897	-0.19(-0.24%)
Dec 13, 2017	81.50	82.47	81.45	82.23	9,891	-0.15(-0.18%)
Dec 12, 2017	82.62	82.62	82.04	82.38	3,737	-0.10(-0.12%)
Dec 11, 2017	82.24	83.06	82.08	82.47	5,362	+0.93(+1.14%)
Dec 08, 2017	82.33	82.33	81.30	81.55	3,712	-1.07(-1.30%)
Dec 07, 2017	82.52	82.77	82.42	82.62	4,539	+0.15(+0.18%)
Dec 06, 2017	82.77	82.91	82.33	82.47	4,174	-0.34(-0.41%)
Dec 05, 2017	83.55	83.55	81.94	82.81	5,341	-0.58(-0.70%)
Dec 04, 2017	83.45	83.45	83.20	83.40	5,788	+0.58(+0.71%)
Dec 01, 2017	83.06	83.20	82.57	82.81	5,437	-0.78(-0.93%)
Nov 30, 2017	85.10	85.15	83.06	83.59	11,401	-1.17(-1.38%)
Nov 29, 2017	84.52	87.10	84.42	84.76	11,301	+0.58(+0.69%)
Nov 28, 2017	81.94	84.18	81.94	84.18	7,271	+1.85(+2.25%)
Nov 27, 2017	82.81	83.11	82.33	82.33	3,631	-0.49(-0.59%)
Nov 24, 2017	83.30	83.30	81.65	82.81	4,886	-0.29(-0.35%)
Nov 22, 2017	82.91	84.18	82.91	83.11	8,384	+0.39(+0.47%)
Nov 21, 2017	82.67	82.91	82.67	82.72	5,493	+0.19(+0.24%)
Nov 20, 2017	82.52	82.52	82.13	82.52	2,831	+0.10(+0.12%)
Nov 17, 2017	81.94	82.91	81.94	82.42	5,546	-0.15(-0.18%)
Nov 16, 2017	81.40	82.57	80.87	82.57	7,189	+1.70(+2.11%)
Nov 15, 2017	81.45	81.69	80.87	80.87	7,574	-0.83(-1.01%)
Nov 14, 2017	81.84	81.94	81.16	81.69	6,760	+0.44(+0.54%)
Nov 13, 2017	81.55	81.55	81.26	81.26	3,568	-0.54(-0.66%)
Nov 10, 2017	82.20	82.23	81.60	81.79	2,978	-0.34(-0.42%)
Nov 09, 2017	80.62	82.13	80.38	82.13	7,434	+1.02(+1.26%)
Nov 08, 2017	82.13	82.13	80.87	81.11	4,820	-1.32(-1.60%)
Nov 07, 2017	83.50	83.50	81.99	82.42	5,897	-0.93(-1.11%)
Nov 06, 2017	83.30	83.40	83.06	83.35	4,371	+0.44(+0.53%)
Nov 03, 2017	83.06	83.30	82.62	82.91	7,991	-0.63(-0.76%)
Nov 02, 2017	82.08	83.64	81.65	83.55	3,308	+1.66(+2.02%)